Shares Magazine
$4,936.54+12.35 (+0.25%)21 Jan 2025, 16:18
Booking Holdings INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 17, 2025 | $4950.56 | $4982.54 | $4897.95 | $4924.19 | 134 |
| Jan 16, 2025 | $4800.00 | $4900.94 | $4798.17 | $4858.35 | 132 |
| Jan 15, 2025 | $4876.40 | $4898.76 | $4816.01 | $4820.00 | 237 |
| Jan 14, 2025 | $4738.54 | $4815.26 | $4738.54 | $4780.00 | 176 |
| Jan 13, 2025 | $4714.73 | $4769.92 | $4678.39 | $4686.57 | 1,171 |
| Jan 10, 2025 | $4809.21 | $4867.42 | $4700.88 | $4777.55 | 178 |
| Jan 8, 2025 | $4820.00 | $4853.46 | $4789.06 | $4836.70 | 129 |
| Jan 7, 2025 | $4960.00 | $4960.00 | $4792.00 | $4803.47 | 150 |
| Jan 6, 2025 | $4900.00 | $4964.99 | $4849.72 | $4866.34 | 1,039 |
| Jan 3, 2025 | $4975.00 | $4975.00 | $4875.51 | $4911.55 | 103 |
| Jan 2, 2025 | $5005.00 | $5046.70 | $4892.53 | $4991.42 | 1,327 |
| Dec 31, 2024 | $5069.77 | $5069.77 | $4950.00 | $4980.48 | 141 |
| Dec 30, 2024 | $5047.44 | $5047.44 | $4947.25 | $5013.96 | 86 |
| Dec 27, 2024 | $5120.00 | $5120.00 | $5010.96 | $5041.97 | 875 |
| Dec 24, 2024 | $5112.20 | $5123.61 | $5021.80 | $5118.26 | 26 |
| Dec 23, 2024 | $5070.00 | $5100.00 | $5006.86 | $5055.10 | 109 |
| Dec 20, 2024 | $5002.61 | $5088.45 | $4943.00 | $4985.20 | 10,084 |
| Dec 19, 2024 | $4963.00 | $5032.79 | $4944.00 | $4988.95 | 257 |
| Dec 18, 2024 | $5230.00 | $5230.58 | $5005.00 | $5022.00 | 247 |
| Dec 17, 2024 | $5160.00 | $5185.57 | $5101.50 | $5155.19 | 270 |
| Dec 16, 2024 | $5255.00 | $5255.00 | $5152.29 | $5175.81 | 147 |
| Dec 13, 2024 | $5305.00 | $5305.00 | $5208.60 | $5232.00 | 288 |
| Dec 12, 2024 | $5231.00 | $5330.49 | $5231.00 | $5290.80 | 329 |
| Dec 11, 2024 | $5279.69 | $5292.37 | $5223.04 | $5287.36 | 262 |
| Dec 10, 2024 | $5217.54 | $5229.00 | $5106.57 | $5217.27 | 333 |
| Dec 9, 2024 | $5339.79 | $5339.79 | $5150.00 | $5166.43 | 193 |
| Dec 6, 2024 | $5300.00 | $5332.63 | $5238.00 | $5303.00 | 69 |
| Dec 5, 2024 | $5254.00 | $5340.00 | $5226.00 | $5314.97 | 129 |
| Dec 4, 2024 | $5256.62 | $5256.62 | $5158.25 | $5219.29 | 108 |
| Dec 3, 2024 | $5255.00 | $5263.13 | $5204.91 | $5216.10 | 520 |
| Dec 2, 2024 | $5246.07 | $5246.07 | $5170.10 | $5217.35 | 539 |
| Nov 29, 2024 | $5227.35 | $5235.00 | $5177.36 | $5199.00 | 11,825 |
| Nov 27, 2024 | $5200.00 | $5221.10 | $5165.97 | $5207.57 | 151 |
| Nov 26, 2024 | $5160.46 | $5172.00 | $5110.00 | $5167.28 | 129 |
| Nov 25, 2024 | $5224.00 | $5248.00 | $5166.53 | $5194.51 | 136 |
| Nov 22, 2024 | $5235.32 | $5235.32 | $5153.00 | $5158.68 | 179 |
| Nov 21, 2024 | $5052.35 | $5186.75 | $5016.43 | $5181.00 | 1,906 |
| Nov 20, 2024 | $5018.06 | $5018.06 | $4906.08 | $4962.38 | 2,791 |
| Nov 19, 2024 | $5000.00 | $5017.78 | $4930.89 | $4990.11 | 2,439 |
| Nov 18, 2024 | $4995.38 | $5030.30 | $4947.75 | $5019.00 | 202 |
| Nov 15, 2024 | $4994.16 | $4994.16 | $4925.00 | $4962.02 | 182 |
| Nov 14, 2024 | $4990.10 | $4991.11 | $4946.80 | $4968.00 | 507 |
| Nov 13, 2024 | $5015.00 | $5038.00 | $4984.84 | $4992.30 | 160 |
| Nov 12, 2024 | $4997.08 | $5057.30 | $4997.08 | $5026.13 | 388 |
| Nov 11, 2024 | $4995.00 | $5070.00 | $4925.21 | $5060.77 | 258 |
| Nov 8, 2024 | $4955.00 | $4980.00 | $4922.83 | $4943.27 | 141 |
| Nov 7, 2024 | $5049.00 | $5049.00 | $4931.70 | $4944.81 | 608 |
| Nov 6, 2024 | $5045.16 | $5060.50 | $4948.62 | $5017.07 | 717 |
| Nov 5, 2024 | $4734.09 | $4892.82 | $4734.09 | $4875.68 | 161 |
| Nov 4, 2024 | $4786.79 | $4827.29 | $4720.21 | $4776.18 | 282 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| 4Imprint Group PLC | 5,580.00 | 12.16 |
| Elementis PLC | 156.40 | 6.54 |
| Alpha Group International PLC | 2,380.00 | 5.78 |
| Wizz Air Holdings PLC | 1,414.00 | 5.68 |
| Tritax Big Box Reit PLC | 142.69 | 4.46 |
| Hochschild Mining PLC | 229.50 | 4.08 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 388.40 | -7.66 |
| Marshalls PLC | 238.50 | -6.65 |
| W.A.G Payment Solutions PLC | 81.05 | -4.42 |
| Greggs PLC | 2,108.00 | -3.48 |
| Grainger PLC | 210.50 | -2.55 |
| Rightmove PLC | 648.20 | -2.44 |